195,300€
2,76%
Echtzeit-Aktienkurs Biogen Inc.
Bid:
Ask:
Aktienkurse zur Biogen Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 189,75 | 195,98 | 187,58 | 195,80 | 3,03% | 21,00 |
| 25.04.2024 | 186,95 | 191,25 | 186,95 | 190,05 | 0,16% | 6,00 |
| 24.04.2024 | 181,20 | 191,00 | 181,20 | 189,75 | 2,76% | 17,00 |
| 23.04.2024 | 182,10 | 184,65 | 180,95 | 184,65 | 1,51% | 54,00 |
| 22.04.2024 | 181,90 | 181,90 | 181,90 | 181,90 | 1,71% | - |
| 19.04.2024 | 178,30 | 178,85 | 178,30 | 178,85 | -0,64% | - |
| 18.04.2024 | 180,00 | 180,00 | 180,00 | 180,00 | -1,64% | - |
| 17.04.2024 | 183,00 | 183,00 | 183,00 | 183,00 | -2,30% | 25,00 |
| 16.04.2024 | 185,10 | 187,30 | 185,10 | 187,30 | 0,97% | 21,00 |
| 15.04.2024 | 186,60 | 186,60 | 185,50 | 185,50 | -1,22% | - |
| 12.04.2024 | 190,00 | 191,20 | 187,80 | 187,80 | 0,56% | 19,00 |
| 11.04.2024 | 187,45 | 187,45 | 186,20 | 186,75 | 0,00% | 22,00 |
| 10.04.2024 | 190,40 | 190,40 | 186,75 | 186,75 | -1,45% | 7,00 |
| 09.04.2024 | 188,70 | 189,50 | 188,70 | 189,50 | 0,80% | - |
| 08.04.2024 | 188,05 | 188,20 | 185,60 | 188,00 | -0,53% | 113,00 |
| 05.04.2024 | 189,00 | 189,00 | 189,00 | 189,00 | -1,00% | - |
| 04.04.2024 | 190,70 | 190,90 | 190,00 | 190,90 | -0,47% | 15,00 |
| 03.04.2024 | 191,40 | 191,80 | 190,95 | 191,80 | -1,41% | 14,00 |
| 02.04.2024 | 198,00 | 200,00 | 194,55 | 194,55 | -2,24% | 27,00 |
| 28.03.2024 | 199,10 | 200,60 | 199,00 | 199,00 | 1,22% | 30,00 |
| 27.03.2024 | 195,90 | 198,80 | 195,90 | 196,60 | -0,71% | 10,00 |
| 26.03.2024 | 200,00 | 202,20 | 198,00 | 198,00 | -0,90% | 40,00 |
| 25.03.2024 | 199,00 | 199,80 | 199,00 | 199,80 | -1,48% | 100,00 |
| 22.03.2024 | 202,80 | 202,80 | 202,80 | 202,80 | 2,01% | - |
| 21.03.2024 | 198,80 | 198,80 | 198,80 | 198,80 | -0,60% | - |
| 20.03.2024 | 200,00 | 200,00 | 200,00 | 200,00 | 0,45% | 50,00 |
| 19.03.2024 | 200,80 | 200,80 | 199,10 | 199,10 | -1,24% | 10,00 |
| 18.03.2024 | 200,20 | 201,60 | 199,90 | 201,60 | 0,80% | 56,00 |
| 15.03.2024 | 200,60 | 201,80 | 200,00 | 200,00 | -1,67% | 44,00 |
| 14.03.2024 | 206,20 | 210,00 | 203,40 | 203,40 | -2,02% | 18,00 |
| 13.03.2024 | 207,20 | 207,60 | 207,20 | 207,60 | -0,86% | - |
| 12.03.2024 | 210,00 | 215,00 | 205,80 | 209,40 | 2,25% | 22,00 |
| 11.03.2024 | 203,80 | 204,80 | 203,80 | 204,80 | -1,06% | - |
| 08.03.2024 | 200,00 | 207,00 | 200,00 | 207,00 | 1,87% | 25,00 |
| 07.03.2024 | 199,10 | 203,20 | 199,10 | 203,20 | 1,60% | 20,00 |
| 06.03.2024 | 200,00 | 200,00 | 200,00 | 200,00 | -1,48% | - |
| 05.03.2024 | 203,00 | 203,00 | 203,00 | 203,00 | -0,88% | - |
| 04.03.2024 | 203,80 | 204,80 | 203,80 | 204,80 | 0,89% | 3,00 |
| 01.03.2024 | 201,00 | 203,00 | 201,00 | 203,00 | 1,50% | 5,00 |
| 29.02.2024 | 204,40 | 204,40 | 200,00 | 200,00 | -1,48% | 3,00 |
| 28.02.2024 | 206,20 | 206,20 | 203,00 | 203,00 | 0,10% | - |
| 27.02.2024 | 204,40 | 205,00 | 202,80 | 202,80 | -0,39% | 60,00 |
| 26.02.2024 | 204,80 | 204,80 | 203,60 | 203,60 | -0,49% | - |
| 23.02.2024 | 204,60 | 204,60 | 204,60 | 204,60 | 1,29% | - |
| 22.02.2024 | 204,00 | 204,00 | 202,00 | 202,00 | -1,94% | 6,00 |
| 21.02.2024 | 201,60 | 206,00 | 201,60 | 206,00 | 2,39% | 99,00 |
| 20.02.2024 | 201,80 | 201,80 | 199,90 | 201,20 | -0,49% | 19,00 |
| 19.02.2024 | 202,20 | 202,20 | 202,20 | 202,20 | -0,39% | - |
| 16.02.2024 | 207,20 | 207,40 | 203,00 | 203,00 | -0,88% | 50,00 |
| 15.02.2024 | 204,80 | 204,80 | 204,80 | 204,80 | -1,54% | - |
| 14.02.2024 | 210,80 | 211,40 | 208,00 | 208,00 | -4,59% | 18,00 |
| 13.02.2024 | 225,80 | 225,80 | 218,00 | 218,00 | -2,42% | 460,00 |
| 12.02.2024 | 222,00 | 223,40 | 222,00 | 223,40 | 1,45% | 50,00 |
| 09.02.2024 | 221,60 | 222,00 | 220,20 | 220,20 | -0,36% | 304,00 |
| 08.02.2024 | 221,80 | 221,80 | 221,00 | 221,00 | -1,34% | - |
| 07.02.2024 | 226,60 | 226,60 | 224,00 | 224,00 | -0,27% | - |
| 06.02.2024 | 228,00 | 228,00 | 224,60 | 224,60 | 0,72% | 4,00 |
| 05.02.2024 | 222,00 | 223,00 | 222,00 | 223,00 | -0,45% | 26,00 |
| 02.02.2024 | 227,40 | 227,40 | 224,00 | 224,00 | 0,72% | - |
| 01.02.2024 | 227,60 | 227,60 | 222,40 | 222,40 | -2,88% | - |
| 31.01.2024 | 227,80 | 229,00 | 227,80 | 229,00 | 2,60% | 22,00 |
| 30.01.2024 | 227,40 | 230,20 | 223,20 | 223,20 | -0,18% | 10,00 |
| 29.01.2024 | 224,40 | 224,80 | 223,60 | 223,60 | -0,18% | 17,00 |
| 26.01.2024 | 226,60 | 226,60 | 224,00 | 224,00 | -0,80% | - |
| 25.01.2024 | 226,00 | 227,20 | 225,80 | 225,80 | 0,18% | 345,00 |
| 24.01.2024 | 230,80 | 230,80 | 225,40 | 225,40 | -0,79% | 10,00 |
| 23.01.2024 | 226,60 | 229,00 | 226,60 | 227,20 | -0,53% | 45,00 |
| 22.01.2024 | 228,60 | 228,60 | 228,40 | 228,40 | 0,18% | 1,00 |
| 19.01.2024 | 226,00 | 228,00 | 224,60 | 228,00 | 2,89% | 64,00 |
| 18.01.2024 | 223,80 | 225,80 | 221,60 | 221,60 | -0,36% | 30,00 |
| 17.01.2024 | 224,40 | 224,40 | 222,40 | 222,40 | -0,54% | - |
| 16.01.2024 | 225,80 | 228,00 | 223,60 | 223,60 | -2,78% | 43,00 |
| 15.01.2024 | 230,00 | 230,00 | 230,00 | 230,00 | 2,95% | 18,00 |
| 12.01.2024 | 223,80 | 223,80 | 223,40 | 223,40 | 0,00% | - |
| 11.01.2024 | 230,60 | 230,60 | 223,40 | 223,40 | -1,67% | - |
| 10.01.2024 | 233,00 | 233,00 | 227,20 | 227,20 | -1,98% | 5,00 |
| 09.01.2024 | 233,80 | 237,60 | 231,80 | 231,80 | 1,76% | 10,00 |
| 08.01.2024 | 234,20 | 234,20 | 227,80 | 227,80 | -2,57% | - |
| 05.01.2024 | 236,80 | 236,80 | 233,80 | 233,80 | -2,18% | - |
| 04.01.2024 | 240,00 | 240,00 | 237,80 | 239,00 | -0,42% | 11,00 |
| 03.01.2024 | 242,80 | 242,80 | 240,00 | 240,00 | 2,92% | 11,00 |
| 02.01.2024 | 233,40 | 233,40 | 233,20 | 233,20 | -0,51% | 17,00 |
| 29.12.2023 | 234,40 | 234,40 | 234,40 | 234,40 | -0,09% | - |
| 28.12.2023 | 234,60 | 234,60 | 234,60 | 234,60 | -0,17% | - |
| 27.12.2023 | 235,00 | 235,00 | 235,00 | 235,00 | 2,53% | 10,00 |
| 22.12.2023 | 229,20 | 229,20 | 229,20 | 229,20 | 1,33% | - |
| 21.12.2023 | 226,20 | 226,20 | 226,20 | 226,20 | -0,96% | - |
| 20.12.2023 | 228,40 | 228,40 | 228,40 | 228,40 | 0,35% | - |
| 19.12.2023 | 227,60 | 227,60 | 227,60 | 227,60 | 0,62% | - |
| 18.12.2023 | 229,60 | 229,60 | 225,80 | 226,20 | -0,79% | 49,00 |
| 15.12.2023 | 232,40 | 236,00 | 228,00 | 228,00 | -2,65% | 21,00 |
| 14.12.2023 | 234,00 | 234,20 | 234,00 | 234,20 | 1,12% | 5,00 |
| 13.12.2023 | 229,80 | 231,60 | 229,80 | 231,60 | 1,94% | 20,00 |
| 12.12.2023 | 227,20 | 227,20 | 227,20 | 227,20 | 1,97% | - |
| 11.12.2023 | 220,80 | 222,80 | 220,80 | 222,80 | 0,45% | 1,00 |
| 08.12.2023 | 220,60 | 221,80 | 220,60 | 221,80 | 2,69% | - |
| 07.12.2023 | 216,00 | 216,00 | 216,00 | 216,00 | 0,28% | - |
| 06.12.2023 | 212,00 | 215,40 | 212,00 | 215,40 | 0,84% | 25,00 |
| 05.12.2023 | 213,60 | 213,60 | 213,60 | 213,60 | -1,02% | 69,00 |
| 04.12.2023 | 214,40 | 215,80 | 214,40 | 215,80 | 0,19% | - |